Loser Valuations for 21 February 2007 from 00:00:00 until 23:59:59
Loser Valuations for 21 February 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UEC | Uranium Energy | 7.45 | 3.37 B | -0.05 | -0.67 | 258.42 K | 1.93 M |
| NHC | National Healthcare Corp | 32.3779 | 3.3 B | -0.2347 | -0.72 | 24.9 K | 806.21 K |
| DNN | Denison Mines Corp | 8.1809 | 1.89 B | -0.1585 | -1.9 | 111.11 K | 908.96 K |
| USAS | Americas Silver Corp | 47.10 | 943.46 M | -0.60 | -1.26 | 2.51 K | 118.36 K |
| JOB | General Employment Enterprises | 21.1607 | 722.86 M | -0.1881 | -0.88 | 5.28 K | 111.73 K |
| BHB | Bar Harbor Bankshares | 7.3304 | 693.94 M | -0.057 | -0.77 | 900 | 6.6 K |
| GTE | Gran Tierra Energy Inc | 11.55 | 339.29 M | -0.45 | -3.75 | 48.52 K | 560.42 K |
| FRD | Friedman Industries Inc | 5.7626 | 275.24 M | -0.03 | -0.52 | 113.7 K | 655.21 K |
| ACU | Acme United Corp | 10.2337 | 269.21 M | -0.1226 | -1.18 | 9.1 K | 93.13 K |
| NEN | New England Realty Associates | 16.1187 | 159.52 M | -0.2884 | -1.76 | 1.2 K | 19.34 K |
| ARMP | Armata Pharmaceuticals Inc | 26040.00 | 138.32 M | -420.00 | -1.59 | 5 | 130.2 K |
| PLG | Platinum Group Metals Ltd | 244.00 | 136.84 M | -6.00 | -2.4 | 521 | 127.12 K |
| LODE | Comstock Mining Inc | 165.00 | 120.17 M | -5.0001 | -2.94 | 356 | 58.74 K |
| CATX | Perspective Therapeutics Inc | 45.00 | 96.16 M | -0.60 | -1.32 | 3 K | 135 K |
| APT | Alpha Pro Tech | 3.08 | 63.79 M | -0.06 | -1.91 | 116.1 K | 357.59 K |
| WWR | Westwater Resources | 26400.00 | 49.75 M | -1620.00 | -5.78 | 83 | 2.19 M |
| FSP | Franklin Street Properties | 6.7796 | 43.84 M | -0.173 | -2.49 | 131.3 K | 890.16 K |
| AGIG | AGIG | 480.92 | 36 M | -42.0805 | -8.05 | 1.23 K | 593.46 K |
| MXC | Mexco Energy Corp | 5.3979 | 23.15 M | -0.0291 | -0.54 | 600 | 3.24 K |
| CVM | Cel-Sci Corp | 5550.00 | 20.93 M | -75.00 | -1.33 | 21 | 116.55 K |
| BESS | Bimergen Energy Corporation | 462.00 | 20.58 M | -14.00 | -2.94 | 23 | 10.63 K |
| RCG | Renaissance Capital Growth & Income Fund III | 8.42 | 19.27 M | -0.0445 | -0.53 | 13 K | 109.46 K |
| UUU | Universal Security Instruments | 25.2607 | 16.02 M | -0.2526 | -0.99 | 2.7 K | 68.2 K |
| AIRI | Air Industries Group Inc | 904.4221 | 12.63 M | -26.7977 | -2.88 | 33 | 29.85 K |
| BRN | Barnwell Industries | 19.9927 | 12.31 M | -0.2747 | -1.36 | 6.2 K | 123.95 K |
| INUV | Inuvo Inc | 332.00 | 6.35 M | -7.00 | -2.06 | 1.4 K | 465.8 K |
| MPU | Mega Matrix Corp | 3.0448 | 4.38 M | -0.7538 | -19.84 | 3.31 M | 10.07 M |
| TPHS | Trinity Pl Hlds Inc | 19.8092 | 1.93 M | -0.3465 | -1.72 | 8.34 K | 165.11 K |
| ENSV | Enservco Corpporation | 39.60 | 29.09 K | -1.65 | -4 | 1.66 K | 65.62 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RSG | Rocky Shore Gold Ltd. | 20.70 | -1.50 | -6.76 | 1.01 K | 20.87 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 11.2003 | 1 T | -0.0649 | -0.58 | 71.37 M | 799.34 M |
| AMD | Advanced Micro Devices | 14.56 | 959.94 B | -0.36 | -2.41 | 23.99 M | 349.25 M |
| MU | Micron Technology | 11.6742 | 903.37 B | -0.1268 | -1.07 | 20.65 M | 241.12 M |
| ASML | ASML Holding N.V. ADR | 24.0348 | 577.02 B | -0.2543 | -1.05 | 1.29 M | 31.03 M |
| CSCO | Cisco Systems Inc | 17.6218 | 402.18 B | -0.1802 | -1.01 | 35.56 M | 626.55 M |
| INTC | Intel Corp | 12.5518 | 325.28 B | -0.1803 | -1.42 | 69.35 M | 870.47 M |
| AZN | Astrazeneca Plc ADR | 25.2397 | 285.96 B | -0.155 | -0.61 | 745.5 K | 18.82 M |
| QCOM | Qualcomm Inc | 26.7192 | 189.54 B | -0.413 | -1.52 | 21.79 M | 582.17 M |
| SBUX | Starbucks Corporation | 12.9564 | 122.29 B | -0.1679 | -1.28 | 20.89 M | 270.68 M |
| CME | CME Group Inc | 56.0466 | 112.93 B | -0.9613 | -1.69 | 3.04 M | 170.38 M |
| REGN | Regeneron Pharmaceuticals | 22.3391 | 98.4 B | -0.149 | -0.66 | 423.7 K | 9.47 M |
| CTAS | Cintas Corp | 8.214 | 90.34 B | -0.0658 | -0.79 | 1.61 M | 13.19 M |
| MDLZ | Mondelez Intl Inc | 20.1976 | 84.25 B | -0.2537 | -1.24 | 4.06 M | 82.06 M |
| MPWR | Monolithic Power Sys | 11.6799 | 70.59 B | -0.1709 | -1.44 | 187.5 K | 2.19 M |
| AEP | American Electric Power Company | 21.6889 | 70.19 B | -0.1186 | -0.54 | 1.92 M | 41.74 M |
| KMB | Kimberly-Clark Corp | 45.098 | 65.78 B | -0.2461 | -0.54 | 1.42 M | 63.94 M |
| GRMN | Garmin Ltd | 30.8921 | 55.15 B | -0.2593 | -0.83 | 2.32 M | 71.8 M |
| FITB | Fifth Third Bancorp | 22.675 | 48.71 B | -0.2223 | -0.97 | 2.48 M | 56.14 M |
| MSTR | Strategy | 12.584 | 48.43 B | -0.172 | -1.35 | 2.09 M | 26.33 M |
| TTWO | Take-Two Interactive Software | 19.8187 | 42.44 B | -0.3099 | -1.54 | 1.66 M | 32.96 M |
| NTAP | Netapp Inc | 29.4373 | 36.55 B | -0.2863 | -0.96 | 4.63 M | 136.28 M |
| UAL | United Airlines Holdings Inc | 41.698 | 36.14 B | -0.5424 | -1.28 | 2.16 M | 89.9 M |
| VOD | Vodafone Grp Plc ADR | 10.6942 | 35.89 B | -0.2557 | -2.34 | 1.78 M | 19.01 M |
| ERIC | Ericsson ADR | 9.8419 | 34.38 B | -0.1054 | -1.06 | 2.87 M | 28.21 M |
| MCHP | Microchip Technology | 10.3392 | 33.71 B | -0.0602 | -0.58 | 3.2 M | 33.12 M |
| NTRS | Northern Trust Corp | 39.5019 | 32.18 B | -0.2005 | -0.51 | 649.3 K | 25.65 M |
| ILMN | Illumina Inc | 17.7724 | 31.68 B | -0.2578 | -1.43 | 2.58 M | 45.89 M |
| WTW | Weight Watchers International, Inc | 70.677 | 30.32 B | -0.5759 | -0.81 | 264.02 K | 18.66 M |
| INSM | Insmed Inc | 14.10 | 25.9 B | -1.20 | -7.84 | 5.15 M | 72.64 M |
| SWKS | Skyworks Solutions | 5.3615 | 21.17 B | -0.1026 | -1.88 | 2.74 M | 14.69 M |
| WWD | Woodward Inc | 19.0863 | 19.6 B | -0.2089 | -1.08 | 233.62 K | 4.46 M |
| TSEM | Tower Semiconductor | 28.50 | 17.92 B | -0.15 | -0.52 | 2.57 K | 73.33 K |
| HST | Host Marriott Financial Trust | 14.0544 | 17.73 B | -0.103 | -0.73 | 4.24 M | 59.64 M |
| GEN | Gen Digital Inc | 6.244 | 17.61 B | -0.1358 | -2.13 | 19.58 M | 122.29 M |
| NBIX | Neurocrine Bioscienc | 13.37 | 17.15 B | -0.07 | -0.52 | 443.22 K | 5.93 M |
| LSCC | Lattice Semicond | 5.83 | 16.9 B | -0.15 | -2.51 | 999.93 K | 5.83 M |
| NWS | News Cp Cl B | 21.9046 | 15.69 B | -0.1317 | -0.6 | 2.22 M | 48.59 M |
| LOGI | Logitech Int S.A. | 19.7745 | 14.27 B | -0.2218 | -1.11 | 334.65 K | 6.62 M |
| ERIE | Erie Indemnity Company | 31.5123 | 14.12 B | -0.2648 | -0.83 | 19.4 K | 611.34 K |
| CSGP | Costar Group Inc | 4.659 | 12.11 B | -0.122 | -2.55 | 1.58 M | 7.36 M |
| ALGN | Align Technology | 17.58 | 11.77 B | -0.30 | -1.68 | 730.06 K | 12.83 M |
| TECH | Bio-Techne Cp | 11.8214 | 11.44 B | -0.1291 | -1.08 | 267.22 K | 3.16 M |
| SMTC | Semtech Corp | 14.29 | 11.15 B | -0.11 | -0.76 | 1.24 M | 17.66 M |
| TTEK | Tetra Tech Inc | 3.3056 | 10.1 B | -0.0327 | -0.98 | 1.82 M | 6.02 M |
| SSB | South State Cp | 24.9153 | 10.09 B | -0.2299 | -0.91 | 3.67 K | 91.56 K |
| BRKR | Bruker Corp | 7.929 | 9.19 B | -0.1438 | -1.78 | 483.4 K | 3.83 M |
| RMBS | Rambus Inc | 21.95 | 9.1 B | -0.23 | -1.04 | 2.94 M | 64.45 M |
| AAL | American Airlines Group | 52.539 | 8.82 B | -0.6128 | -1.15 | 1.1 M | 57.92 M |
| COLB | Columbia Banking Sys | 15.6929 | 8.65 B | -0.1238 | -0.78 | 38.5 K | 604.18 K |
| CELH | Celsius Holdings Inc | 23.00 | 8.07 B | -0.7333 | -3.09 | 26.05 K | 599.26 K |
| SLAB | Silicon Labs Inc | 31.61 | 7.41 B | -0.43 | -1.34 | 859.01 K | 27.15 M |
| FORM | Formfactor Inc | 43.58 | 7.24 B | -0.46 | -1.04 | 327.2 K | 14.26 M |
| CROX | Crocs Inc | 26.99 | 7.17 B | -1.01 | -3.61 | 19.8 M | 534.5 M |
| AVT | Avnet Inc | 27.0065 | 7.04 B | -0.6116 | -2.21 | 3.15 M | 85.1 M |
| RUSHB | Rush Entpr Cl B | 5.0039 | 6.96 B | -0.1087 | -2.13 | 45.08 K | 225.56 K |
| CPB | Campbell Soup Company | 22.8637 | 6.58 B | -0.1629 | -0.71 | 2.37 M | 54.21 M |
| AAON | Aaon Inc | 3.1888 | 6.5 B | -0.0561 | -1.73 | 330.22 K | 1.05 M |
| PPC | Pilgrim's Pride | 20.6686 | 6.49 B | -0.3879 | -1.84 | 795 K | 16.43 M |
| OTEX | Open Text Cp | 4.3445 | 6.02 B | -0.1286 | -2.87 | 2.64 M | 11.46 M |
| HOMB | Home Bancshares Inc | 3.4644 | 5.98 B | -0.0437 | -1.25 | 31.36 K | 108.65 K |
| PLXS | Plexus Cp | 17.23 | 5.62 B | -0.22 | -1.26 | 633.61 K | 10.92 M |
| ABCB | Ameris Bancorp | 18.5921 | 5.54 B | -0.1724 | -0.92 | 7.4 K | 137.64 K |
| MEOH | Methanex Cp | 17.0522 | 5.42 B | -0.0888 | -0.52 | 434.3 K | 7.41 M |
| RUSHA | Rush Entpr Cl A | 5.2853 | 5.26 B | -0.1301 | -2.4 | 457.57 K | 2.42 M |
| MMSI | Merit Medical Sys | 12.304 | 5.19 B | -0.144 | -1.16 | 107.79 K | 1.33 M |
| VEON | Veon Ltd ADR | 226.2313 | 5.17 B | -9.925 | -4.2 | 220.6 K | 49.91 M |
| CACC | Credit Acceptance | 26.21 | 5.1 B | -0.81 | -3 | 36.74 K | 963.03 K |
| LSTR | Landstar System | 37.4168 | 4.99 B | -0.7169 | -1.88 | 882.16 K | 33.01 M |
| LKQ | LKQ Corp | 5.0097 | 4.97 B | -0.0444 | -0.88 | 253.06 K | 1.27 M |
| CAMT | Camtek Ltd | 4.0447 | 4.93 B | -0.0557 | -1.36 | 27.91 K | 112.9 K |
| GGAL | Grupo Fin Galicia ADR | 8.0666 | 4.92 B | -0.088 | -1.08 | 393.6 K | 3.18 M |
| IONS | Ionis Pharmaceuticals | 9.91 | 4.54 B | -0.19 | -1.88 | 1.16 M | 11.5 M |
| CAR | Avis Budget Group | 25.5484 | 4.44 B | -0.4845 | -1.86 | 3.37 M | 86.16 M |
| ICUI | I C U Medical Inc | 40.44 | 4.43 B | -0.72 | -1.75 | 84.46 K | 3.42 M |
| GLNG | Golar Lng Ltd | 6.3122 | 4.39 B | -0.0524 | -0.82 | 51 K | 321.94 K |
| CRVL | Corvel Cp | 5.6317 | 4.37 B | -0.05 | -0.88 | 1.37 M | 7.7 M |
| FFIN | First Finl Bkshs Inc | 4.6967 | 4.34 B | -0.0286 | -0.61 | 148.2 K | 696.05 K |
| IBOC | Intl Bancshares | 17.7566 | 4.2 B | -0.1082 | -0.61 | 61.69 K | 1.1 M |
| OLED | Universal Display | 12.9552 | 4.05 B | -0.2167 | -1.65 | 74.54 K | 965.64 K |
| WSFS | WSFS Financial Corp | 18.6613 | 4.04 B | -0.292 | -1.54 | 132.9 K | 2.48 M |
| WSBC | Wesbanco Inc | 15.6252 | 3.69 B | -0.0918 | -0.58 | 42.4 K | 662.51 K |
| COLM | Columbia Sportswear | 24.4986 | 3.67 B | -0.259 | -1.05 | 527.8 K | 12.93 M |
| RNST | Renasant Corp | 14.4018 | 3.6 B | -0.2594 | -1.77 | 48.31 K | 695.75 K |
| EXTR | Extreme Networks | 4.60 | 3.57 B | -0.05 | -1.08 | 2.3 M | 10.57 M |
| AGYS | Agilysys Inc | 21.6151 | 3.43 B | -0.1836 | -0.84 | 238.14 K | 5.15 M |
| BELFB | BEL Fuse Inc Cl B | 25.1177 | 3.37 B | -0.8346 | -3.22 | 50.8 K | 1.28 M |
| ACLS | Axcelis Tech Inc | 30.44 | 3.34 B | -0.36 | -1.17 | 285.68 K | 8.7 M |
| MGRC | Mcgrath Rentcorp | 18.5906 | 3.17 B | -0.1468 | -0.78 | 100.25 K | 1.86 M |
| SHOO | Steven Maddens Ltd | 4.9548 | 3.01 B | -0.061 | -1.22 | 889.99 K | 4.41 M |
| IPGP | Ipg Photonics Corp | 24.9543 | 3.01 B | -0.1584 | -0.63 | 62.45 K | 1.56 M |
| VCEL | Vericel Corproation | 241.60 | 2.94 B | -3.20 | -1.31 | 4.1 K | 991.28 K |
| ATRC | Atricure Inc | 12.02 | 2.85 B | -0.33 | -2.67 | 27.21 K | 327.1 K |
| NBTB | NBT Bancorp Inc | 13.027 | 2.74 B | -0.0691 | -0.53 | 36.15 K | 470.95 K |
| BELFA | BEL Fuse Cl A | 23.5823 | 2.66 B | -0.1604 | -0.68 | 8.8 K | 207.52 K |
| ALGT | Allegiant Travel Com | 28.3491 | 2.53 B | -0.3807 | -1.33 | 99.47 K | 2.82 M |
| VECO | Veeco Instrument | 20.13 | 2.47 B | -0.26 | -1.28 | 282.56 K | 5.69 M |
| BLKB | Blackbaud Inc | 19.7835 | 2.41 B | -0.334 | -1.66 | 289.97 K | 5.74 M |
| BUSE | First Busey Corp | 34.8134 | 2.38 B | -0.2525 | -0.72 | 2.9 K | 101.13 K |
| UCTT | Ultra Clean Holdings | 13.82 | 2.31 B | -0.14 | -1 | 1.05 M | 14.54 M |
| ECPG | Encore Capital Group | 10.38 | 2.29 B | -0.35 | -3.26 | 250.79 K | 2.6 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 31.6308 | 1.27 T | -0.2611 | -0.82 | 3.37 M | 106.61 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 107700.00 | 1.26 T | -1200.00 | -1.1 | 290 | 31.23 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 71.74 | 1.26 T | -0.92 | -1.27 | 710 K | 50.94 M |
| WMT | Walmart Stores | 11.2271 | 1 T | -0.0651 | -0.58 | 71.37 M | 801.25 M |
| JNJ | Johnson & Johnson | 37.0511 | 682.52 B | -0.2622 | -0.7 | 12.04 M | 445.95 M |
| UNH | Unitedhealth Group Inc | 41.6449 | 363.01 B | -0.2256 | -0.54 | 4.79 M | 199.56 M |
| MRK | Merck & Company | 21.4039 | 362.27 B | -0.2678 | -1.24 | 9.87 M | 211.25 M |
| GE | General Electric Company | 108.9895 | 343.29 B | -0.607 | -0.55 | 7.23 M | 788.47 M |
| NVS | Novartis Ag ADR | 25.4325 | 302.65 B | -0.2273 | -0.89 | 3.7 M | 94.09 M |
| SAP | SAP Ag ADR | 33.3143 | 270.15 B | -0.258 | -0.77 | 1.32 M | 43.98 M |
| RTX | Raytheon Technologies | 27.5328 | 267.68 B | -0.2241 | -0.81 | 7.24 M | 199.28 M |
| TMO | Thermo Fisher Scientific Inc | 45.1282 | 259.15 B | -0.2365 | -0.52 | 1.91 M | 86.38 M |
| TM | Toyota Motor Corp Ltd | 87.7115 | 246.97 B | -0.6986 | -0.79 | 319.5 K | 28.02 M |
| C | Citigroup Inc | 360.5943 | 205.34 B | -2.9518 | -0.81 | 1.49 M | 537.86 M |
| BHP | BHP Billiton Ltd ADR | 15.555 | 204.61 B | -0.0924 | -0.59 | 4.36 M | 67.85 M |
| BLK | Blackrock Inc | 107.5515 | 187.87 B | -0.8473 | -0.78 | 188.8 K | 20.31 M |
| NVO | Novo Nordisk A/S ADR | 6.9028 | 179.24 B | -0.1212 | -1.73 | 81.8 K | 564.65 K |
| CRM | Salesforce.com Inc | 11.8264 | 179.06 B | -0.3523 | -2.89 | 13.29 M | 157.19 M |
| NEE | Nextera Energy | 9.118 | 178.88 B | -0.0908 | -0.99 | 7.11 M | 64.84 M |
| SAN | Banco Santander ADR | 5.8407 | 174.89 B | -0.0703 | -1.19 | 580.8 K | 3.39 M |
| PFE | Pfizer Inc | 10.7222 | 164.33 B | -0.0947 | -0.88 | 28.51 M | 305.65 M |
| DHR | Danaher Corp | 14.835 | 163.21 B | -0.0937 | -0.63 | 3.23 M | 47.87 M |
| TJX | TJX Companies | 5.4684 | 149.57 B | -0.0854 | -1.54 | 24.63 M | 134.68 M |
| ACN | Accenture Plc | 26.9519 | 147.65 B | -0.2242 | -0.82 | 2.06 M | 55.57 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.5079 | 142.56 B | -0.0539 | -0.63 | 2.39 M | 20.33 M |
| UL | Unilever Plc ADR | 16.3439 | 142.19 B | -0.2952 | -1.77 | 415.85 K | 6.8 M |
| CB | Chubb Ltd | 33.8062 | 142.04 B | -0.1915 | -0.56 | 1.04 M | 35.07 M |
| MO | Altria Group | 29.2682 | 129.62 B | -0.2023 | -0.69 | 7.46 M | 218.38 M |
| MDT | Medtronic Inc | 33.2072 | 129.18 B | -1.6087 | -4.62 | 23.59 M | 783.52 M |
| BMY | Bristol-Myers Squibb Company | 13.1922 | 127.39 B | -0.1508 | -1.13 | 6.49 M | 85.57 M |
| SO | Southern Company | 15.6631 | 107.66 B | -0.0991 | -0.63 | 1.78 M | 27.86 M |
| GSK | Glaxosmithkline Plc ADR | 22.1543 | 101.51 B | -0.3492 | -1.55 | 1.8 M | 39.84 M |
| GD | General Dynamics Corp | 50.8837 | 98.11 B | -0.3684 | -0.72 | 1.7 M | 86.29 M |
| WM | Waste Management | 21.0743 | 97.07 B | -0.2106 | -0.99 | 5.16 M | 108.83 M |
| ING | ING Groep N.V. ADR | 21.8399 | 93.84 B | -0.3552 | -1.6 | 418.9 K | 9.15 M |
| AMT | American Tower Corp | 29.381 | 88.02 B | -0.1737 | -0.59 | 2.77 M | 81.4 M |
| MSI | Motorola Solutions | 57.2281 | 87.69 B | -0.8175 | -1.41 | 5.18 M | 296.51 M |
| MCO | Moody's Corp | 56.8744 | 87.34 B | -1.1901 | -2.05 | 1.93 M | 109.85 M |
| JCI | Johnson Controls Intl | 4.8458 | 86.35 B | -0.0305 | -0.63 | 1.29 M | 6.23 M |
| SHW | Sherwin-Williams Company | 18.2161 | 84.89 B | -0.2472 | -1.34 | 3.57 M | 65 M |
| NGG | National Grid Transco Plc ADR | 23.5909 | 84.05 B | -0.2732 | -1.14 | 47.08 K | 1.11 M |
| CI | Cigna Corp | 43.398 | 78.29 B | -0.2881 | -0.66 | 2.06 M | 89.61 M |
| CL | Colgate-Palmolive Company | 21.7825 | 77.82 B | -0.1176 | -0.54 | 2.5 M | 54.45 M |
| TGT | Target Corporation | 39.0346 | 73.1 B | -0.4357 | -1.1 | 3.05 M | 119.05 M |
| AJG | Arthur J. Gallagher & Company | 16.6329 | 71.1 B | -0.1088 | -0.65 | 557.7 K | 9.28 M |
| AON | AON Plc | 31.3198 | 70.74 B | -0.3485 | -1.1 | 1.53 M | 48.04 M |
| TDG | Transdigm Group Inc | 11.8623 | 67.29 B | -0.1626 | -1.35 | 55.2 K | 654.8 K |
| GS-PD | The Goldman Sachs Group Inc | 9.5003 | 66.88 B | -0.1274 | -1.32 | 62.7 K | 595.67 K |
| ALL | Allstate Corp | 38.6617 | 65.99 B | -0.2564 | -0.66 | 2.99 M | 115.58 M |
| AFL | Aflac Inc | 15.1695 | 62.7 B | -0.1647 | -1.07 | 3.37 M | 51.08 M |
| CRH | CRH Plc ADR | 23.8152 | 62.48 B | -0.344 | -1.42 | 43.6 K | 1.04 M |
| PSA | Public Storage | 55.8001 | 62.28 B | -0.7166 | -1.27 | 619.5 K | 34.57 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 33.1895 | 58.32 B | -0.1776 | -0.53 | 6.2 K | 205.77 K |
| DEO | Diageo Plc ADR | 46.1495 | 55.61 B | -0.3116 | -0.67 | 616 K | 28.43 M |
| HUM | Humana Inc | 54.5156 | 53.28 B | -0.8818 | -1.59 | 1.29 M | 70.52 M |
| LHX | L3Harris Technologies Inc | 31.9358 | 50.62 B | -0.2215 | -0.69 | 765.35 K | 24.44 M |
| INFY | Infosys Ltd ADR | 4.1016 | 49.78 B | -0.0473 | -1.14 | 6.25 M | 25.62 M |
| VMRK | Vivmark Residential | 21.9208 | 49.47 B | -0.1278 | -0.58 | 2.07 M | 45.38 M |
| FERG | Ferguson Plc | 17.1436 | 49.31 B | -0.4898 | -2.78 | 1.57 K | 26.93 K |
| F | Ford Motor Company | 4.3102 | 47.52 B | -0.0916 | -2.08 | 36.35 M | 156.68 M |
| HEI | Heico Corp | 7.4391 | 47.45 B | -0.0378 | -0.51 | 211.24 K | 1.57 M |
| STT | State Street Corp | 46.2633 | 47.26 B | -0.3629 | -0.78 | 1.72 M | 79.64 M |
| ROK | Rockwell Automation Inc | 42.9186 | 44.98 B | -0.2465 | -0.57 | 1.13 M | 48.33 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 28.7689 | 44.53 B | -0.4025 | -1.38 | 1.57 M | 45.17 M |
| ED | Consolidated Edison Company of New York | 22.278 | 44.14 B | -0.1234 | -0.55 | 1.15 M | 25.58 M |
| HMC | Honda Motor Company ADR | 19.7095 | 43.51 B | -0.3864 | -1.92 | 616.2 K | 12.14 M |
| YUM | Yum! Brands | 18.719 | 42.86 B | -0.1367 | -0.72 | 4.94 M | 92.44 M |
| PRU | Prudential Financial Inc | 46.7505 | 41.99 B | -0.2372 | -0.5 | 1.84 M | 86.22 M |
| CIEN | Ciena Corp | 31.78 | 41.69 B | -0.26 | -0.81 | 2.14 M | 68.14 M |
| STM | Stmicroelectronics N.V. ADR | 12.4253 | 41.54 B | -0.1688 | -1.34 | 1.51 M | 18.77 M |
| EL | Estee Lauder Companies | 18.4614 | 40.04 B | -0.467 | -2.47 | 2.43 M | 44.86 M |
| KB | KB Financial Group Inc ADR | 52.0342 | 39.36 B | -0.4269 | -0.81 | 562.86 K | 29.29 M |
| DHI | D.R. Horton | 21.7755 | 39.21 B | -0.3025 | -1.37 | 3.08 M | 67.03 M |
| WEC | Wisconsin Energy Corp | 13.1594 | 38.65 B | -0.0847 | -0.64 | 403 K | 5.3 M |
| SKYD | Skydance Corporation | 20.3185 | 38.27 B | -0.1603 | -0.78 | 4.65 M | 94.44 M |
| CCI | Crown Castle International Corp | 21.109 | 38.16 B | -0.1771 | -0.83 | 1.16 M | 24.41 M |
| SYY | Sysco Corp | 19.6146 | 37.53 B | -0.3472 | -1.74 | 2.66 M | 52.14 M |
| IX | Orix Corp ADR | 4.2763 | 36.47 B | -0.081 | -1.86 | 31 K | 132.57 K |
| KMB | Kimberly-Clark Corp | 45.098 | 35.59 B | -0.2461 | -0.54 | 1.42 M | 63.94 M |
| EXR | Extra Space Storage Inc | 9.3365 | 34.51 B | -0.0845 | -0.9 | 134.5 K | 1.26 M |
| ADM | Archer Daniels Midland | 21.8098 | 33.78 B | -0.2156 | -0.98 | 6.73 M | 146.71 M |
| AEE | Ameren Corp | 24.6775 | 31.43 B | -0.2415 | -0.97 | 683 K | 16.85 M |
| PUK | Prudential Public Ltd Company ADR | 13.962 | 31.03 B | -0.1696 | -1.2 | 14.64 K | 204.4 K |
| ATO | Atmos Energy Corp | 17.8234 | 29.73 B | -0.1196 | -0.67 | 277.1 K | 4.94 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 28.7554 | 29.52 B | -0.1685 | -0.58 | 125.2 K | 3.6 M |
| WSM | Williams-Sonoma | 11.3282 | 29.49 B | -0.2266 | -1.96 | 1.68 M | 19.05 M |
| BAP | Credicorp Ltd | 31.1564 | 29.02 B | -0.3869 | -1.23 | 201.25 K | 6.27 M |
| DGX | Quest Diagnostics Inc | 38.0074 | 28.66 B | -0.2031 | -0.53 | 1.25 M | 47.69 M |
| NMR | Nomura Holdings Inc ADR | 11.8933 | 27.94 B | -0.1413 | -1.17 | 350.9 K | 4.17 M |
| FE | Firstenergy Corp | 27.1727 | 26.92 B | -0.2581 | -0.94 | 1.22 M | 33.24 M |
| PPL | PPL Corp | 14.7156 | 26.5 B | -0.0835 | -0.56 | 837.02 K | 12.32 M |
| TPR | Tapestry Inc | 32.2418 | 26.06 B | -0.568 | -1.73 | 4.2 M | 135.57 M |
| HPQ | HP Inc | 11.453 | 26.04 B | -0.5656 | -4.71 | 80.9 M | 926.58 M |
| IHG | Intercontinental Hotels Group ADR | 15.6931 | 26.01 B | -0.3662 | -2.28 | 82.98 K | 1.3 M |
| LVS | Las Vegas Sands | 58.2365 | 25.47 B | -0.8172 | -1.38 | 1.72 M | 100.41 M |
| STE | Steris Corp | 19.7002 | 24.71 B | -0.1981 | -1 | 259.2 K | 5.11 M |
| RF | Regions Financial Corp | 20.7294 | 24.23 B | -0.1836 | -0.88 | 2.3 M | 47.66 M |
| PHM | Pultegroup | 26.6068 | 24.17 B | -0.4082 | -1.51 | 2.18 M | 57.99 M |
| MKL | Markel Corp | 494.98 | 23.99 B | -2.91 | -0.58 | 22.1 K | 10.94 M |
| BRO | Brown & Brown | 11.431 | 23.4 B | -0.0647 | -0.56 | 562.2 K | 6.43 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 247.1075 | 7.9 M | -6.027 | -2.38 | 109 | 26.93 K |
| YGR | Yangarra Resources Ltd | 3.60 | -0.60 | -14.29 | 593 | 2.13 K | |
| WCP | Whitecap Resources Inc | 3.294 | -0.5176 | -13.58 | 1 K | 3.29 K | |
| ORIO | ORIO | 249.7959 | -29.3878 | -10.53 | 45 | 11.24 K | |
| ABRA | Abrasilver Resource Corp | 60.00 | -6.00 | -9.09 | 138 | 8.28 K | |
| QTRH | Quarterhill Inc | 4.7333 | -0.3829 | -7.48 | 2.53 M | 11.95 M | |
| WRG | Western Energy Services Corp | 3744.00 | -288.00 | -7.14 | 9 | 33.7 K | |
| PTM | Platinum Group Metals Ltd | 280.00 | -15.00 | -5.08 | 1.93 K | 539.28 K | |
| TC | Tucows Inc | 3.88 | -0.20 | -4.9 | 875 | 3.4 K | |
| OTEX | Open Text Corp | 5.1166 | -0.2149 | -4.03 | 801.2 K | 4.1 M | |
| ATX | ATEX Resources Inc. | 72.00 | -3.00 | -4 | 578 | 41.62 K | |
| ELEF | Silver Elephant Mining Corp | 24.806 | -0.9922 | -3.85 | 245 | 6.08 K | |
| MAI | Mining Americas Inc. | 135.00 | -5.00 | -3.57 | 120 | 16.2 K | |
| TCL-B | Transcontinental Inc | 8.4585 | -0.3076 | -3.51 | 25.63 K | 216.79 K | |
| CSCI | Cosciens Biopharma Inc | 262200.00 | -8400.00 | -3.1 | 1 | 262.2 K | |
| DML | Denison Mines Corp | 11.5174 | -0.352 | -2.97 | 3.55 M | 40.94 M | |
| URE | Ur-Energy Inc | 4.95 | -0.15 | -2.94 | 1.64 M | 8.1 M | |
| STN | Stantec Inc | 11.2038 | -0.3273 | -2.84 | 134.31 K | 1.5 M | |
| VCM | Vecima Networks Inc | 5.8495 | -0.1672 | -2.78 | 22.9 K | 133.95 K | |
| EXE | Extendicare Inc | 4.1659 | -0.1178 | -2.75 | 281.69 K | 1.17 M | |
| ELR | Eastern Platinum Ltd | 18.50 | -0.50 | -2.63 | 1.54 M | 28.56 M | |
| S | Sherritt Intl Rv | 11.7749 | -0.3116 | -2.58 | 930.66 K | 10.96 M | |
| EVT | Economic Investment | 4.2558 | -0.1101 | -2.52 | 8 K | 34.05 K | |
| PPL | Pembina Pipeline Corp | 4.3309 | -0.1081 | -2.44 | 220.19 K | 953.6 K | |
| MG | Magna International Inc | 13.229 | -0.3174 | -2.34 | 889.12 K | 11.76 M | |
| GMX | Globex Mining Enterprises Inc | 6.35 | -0.15 | -2.31 | 11 K | 69.85 K | |
| RVX | Resverlogix Corp | 25.20 | -0.5778 | -2.24 | 136.42 K | 3.44 M | |
| MRC | Morguard Corp | 40.3162 | -0.8491 | -2.06 | 100 | 4.03 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.9684 | -0.1759 | -1.92 | 17.93 K | 160.77 K | |
| LGD | Liberty Gold Corp | 61.24 | -1.20 | -1.92 | 152.19 K | 9.32 M | |
| FM | First Quantum Minerals Ltd | 12.5288 | -0.2415 | -1.89 | 2.78 M | 34.8 M | |
| EIF | Exchange Income Corp | 3.0064 | -0.0578 | -1.89 | 2.2 K | 6.61 K | |
| LUN | Lundin Mining Corp | 9.8869 | -0.1885 | -1.87 | 1.36 M | 13.47 M | |
| BNE | Bonterra Energy Corp | 9.2954 | -0.174 | -1.84 | 31.24 K | 290.36 K | |
| BU | Burcon Nutrascience Corp | 44.665 | -0.8271 | -1.82 | 695 | 31.04 K | |
| HR-UN | H&R Real Estate Investment Trust | 10.8541 | -0.196 | -1.77 | 525.02 K | 5.7 M | |
| GAU | Galiano Gold Inc | 3.44 | -0.06 | -1.71 | 207.96 K | 715.38 K | |
| FFH | Fairfax Financial Holdings Ltd | 136.5441 | -2.3527 | -1.69 | 31.08 K | 4.24 M | |
| MX | Methanex Corp | 19.8156 | -0.3235 | -1.61 | 474.96 K | 9.41 M | |
| ATS | Ats Corp | 10.80 | -0.17 | -1.55 | 479.6 K | 5.18 M | |
| MXG | Maxim Power Corp | 7.0362 | -0.1085 | -1.52 | 63.7 K | 448.21 K | |
| TOT | Total Energy Services Inc | 6.8099 | -0.1025 | -1.48 | 110.25 K | 750.79 K | |
| GRT-UN | Granite Real Estate Investment Trust | 17.0948 | -0.2474 | -1.43 | 20.54 K | 351.11 K | |
| REI-UN | RioCan Real Estate Investment Trust | 8.479 | -0.1205 | -1.4 | 484.8 K | 4.11 M | |
| FTS | Fortis Inc | 13.2688 | -0.175 | -1.3 | 364.4 K | 4.84 M | |
| GIL | Gildan Activewear Inc | 12.2311 | -0.1594 | -1.29 | 614.4 K | 7.51 M | |
| MCB | Mccoy Global Inc | 3.7733 | -0.0482 | -1.26 | 2.3 K | 8.68 K | |
| POU | Paramount Resources Ltd | 7.7392 | -0.098 | -1.25 | 155.86 K | 1.21 M | |
| STC | Sangoma Technologies Corp | 5.53 | -0.07 | -1.25 | 49.86 K | 275.71 K | |
| AFN | Ag Growth International Inc | 8.4545 | -0.1043 | -1.22 | 219 K | 1.85 M | |
| ERD | Erdene Resource Development Corp | 4.98 | -0.06 | -1.19 | 73.12 K | 364.12 K | |
| AG | First Majestic Silver Corp | 5.7822 | -0.0691 | -1.18 | 193 K | 1.12 M | |
| TCL-A | Transcontinental Inc | 8.4463 | -0.0963 | -1.13 | 119.56 K | 1.01 M | |
| TECK-A | Teck Resources Limited | 32.4235 | -0.3695 | -1.13 | 646 | 20.95 K | |
| FRU | Freehold Royalties Ltd | 3.0053 | -0.0333 | -1.1 | 110.88 K | 333.22 K | |
| RY | Royal Bank of Canada | 25.9888 | -0.2835 | -1.08 | 2.17 M | 56.28 M | |
| BHC | Bausch Health Companies Inc | 18.0853 | -0.1909 | -1.04 | 314.52 K | 5.69 M | |
| POW | Power Corp of Canada Sv | 15.3905 | -0.1589 | -1.02 | 1 M | 15.42 M | |
| CSW-B | Corby Spirit and Wine Limited | 8.1464 | -0.0815 | -0.99 | 4.39 K | 35.78 K | |
| HBM | Hudbay Minerals Inc | 22.0759 | -0.2203 | -0.99 | 1.46 M | 32.33 M | |
| CVG | Clairvest Group | 7.1967 | -0.0713 | -0.98 | 1.81 K | 13.05 K | |
| MFC | Manulife Fin | 18.5738 | -0.1747 | -0.93 | 3.05 M | 56.7 M | |
| OVV | Ovintiv Inc | 91.8267 | -0.8545 | -0.92 | 518.27 K | 47.59 M | |
| JAG | Jaguar Mining Inc | 5515.4155 | -49.4658 | -0.89 | 143.3 K | 790.36 M | |
| MTL | Mullen Group Ltd | 7.0639 | -0.0624 | -0.88 | 83 K | 586.3 K | |
| BCE-PR | BCE Inc Pref R | 8.9338 | -0.0776 | -0.86 | 1.82 K | 16.26 K | |
| ADEN | Adentra Inc | 3.4217 | -0.0297 | -0.86 | 15.18 K | 51.92 K | |
| BCE-PZ | Bce Inc Pref Z | 8.7229 | -0.0755 | -0.86 | 5.59 K | 48.77 K | |
| TRZ | Transat At Inc | 33.862 | -0.2903 | -0.85 | 42.48 K | 1.44 M | |
| DSG | Descartes Sys | 4.95 | -0.04 | -0.8 | 23.58 K | 116.72 K | |
| BCE-PF | BCE Inc Pref AF | 8.9485 | -0.0709 | -0.79 | 4.72 K | 42.24 K | |
| PGIC | Premium Global Income Split Corp | 198.6178 | -1.5701 | -0.78 | 460 | 91.36 K | |
| TPX-B | Molson Coors Canada Inc | 32.1364 | -0.2538 | -0.78 | 4.5 K | 144.68 K | |
| RBA | Rb Global Inc | 16.0504 | -0.1239 | -0.77 | 32.24 K | 517.42 K | |
| AC | Air Canada | 19.06 | -0.14 | -0.73 | 13.26 K | 252.64 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.558 | -0.061 | -0.71 | 4.41 K | 37.74 K | |
| CGY | Calian Group Ltd | 5.7361 | -0.0407 | -0.7 | 6.2 K | 35.56 K | |
| BCE | BCE Inc | 11.063 | -0.0771 | -0.69 | 2.34 M | 25.9 M | |
| UNC | United Corp Ltd | 3.6384 | -0.024 | -0.66 | 2.19 K | 7.97 K | |
| CAE | Cae Inc | 9.9096 | -0.0638 | -0.64 | 1.32 M | 13.08 M | |
| PIF | Polaris Infrastructure Inc | 1526.2311 | -9.5989 | -0.62 | 7 | 10.68 K | |
| CFW | Calfrac Well Services Ltd | 478.75 | -3.00 | -0.62 | 2.98 K | 1.43 M | |
| IFP | Interfor Corp | 7.5594 | -0.047 | -0.62 | 30.9 K | 233.59 K | |
| L | Loblaw CO | 6.318 | -0.0381 | -0.6 | 2.6 M | 16.41 M | |
| EQB | EQB Inc | 11.8888 | -0.0714 | -0.6 | 5.6 K | 66.58 K | |
| BCE-PI | BCE Inc Pref AI | 9.4735 | -0.0557 | -0.58 | 5.18 K | 49.05 K | |
| MRD | Melcor Dev | 11.5126 | -0.067 | -0.58 | 22.14 K | 254.83 K | |
| BB | Blackberry Ltd | 54.99 | -0.3167 | -0.57 | 575.88 K | 31.67 M | |
| WJX | Wajax Corp | 8.3974 | -0.048 | -0.57 | 15.18 K | 127.43 K | |
| TSL | Tree Island Steel Ltd | 5.659 | -0.0309 | -0.54 | 21.06 K | 119.18 K | |
| WN | George Weston Limited | 16.7835 | -0.0914 | -0.54 | 405.6 K | 6.81 M | |
| CTC | Canadian Tire Corp Ltd | 67.2185 | -0.3595 | -0.53 | 140 | 9.41 K | |
| T | Telus Corp | 5.7965 | -0.0309 | -0.53 | 5.21 M | 30.22 M | |
| EFR | Energy Fuels Inc | 189.00 | -1.00 | -0.53 | 4.02 K | 759.78 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.5752 | -0.0185 | -0.51 | 80.27 K | 286.99 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 4.03 | 252.53 B | -0.0266 | -0.66 | 15.07 K | 60.72 K |
| MBGAF | Mercedes-Benz Group AG | 46.3428 | 42.77 B | -1.3411 | -2.81 | 1.54 M | 71.19 M |
| LNWO | Light & Wonder, Inc. | 34.33 | 6.2 B | -0.27 | -0.78 | 790 K | 27.12 M |
| GAMI | GAMCO Investors Inc | 13.8171 | 536.94 M | -0.085 | -0.61 | 31.75 K | 438.76 K |
| NTPIF | Nam Tai Property Inc. | 13.45 | 262.33 M | -0.19 | -1.39 | 205.5 K | 2.76 M |
| KLNG | Koil Energy Solutions Inc. | 6.00 | 35.32 M | -0.40 | -6.25 | 3.63 K | 21.81 K |
| PLPL | Plandaí Biotechnology Inc | 300.00 | 4.49 M | -23.20 | -7.18 | 9 | 2.7 K |
| IDEA | Aeon Ventures Inc | 10.00 | 1.72 M | -1.6667 | -14.29 | 11.31 K | 113.09 K |
| SEEK | TheDirectory.com Inc | 26.00 | 1.45 M | -6.50 | -20 | 124 | 3.22 K |
| MWWC | Marketing Worldwide Corp | 23100.00 | 572.89 K | -6900.00 | -23 | 1 | 23.1 K |
| NEOM | NeoMedia Technologies Inc | 68.25 | 508.84 K | -0.75 | -1.09 | 1.61 K | 110.16 K |
| BLFE | BioLife Sciences Inc | 2100.0525 | 318.35 K | -825.0208 | -28.21 | 2 | 4.2 K |
| DKAM | Drinks Americas Holdings Ltd | 9937.5078 | 278.3 K | -300.0039 | -2.93 | 55 | 546.56 K |
| RLBD | Real Brands Inc | 46.50 | 269.06 K | -3.00 | -6.06 | 3.4 K | 158.29 K |
| SWYDF | Stornoway Diamond Corporation | 3.836 | 92.66 K | -0.0832 | -2.12 | 1.6 K | 6.14 K |
| CGNH | CardioGenics Holdings Inc | 5.80 | 9.61 K | -0.10 | -1.69 | 7.24 K | 42 K |
| CGIP | Celadon Group Inc | 16.2068 | 5.66 K | -0.1643 | -1 | 243.73 K | 3.95 M |
| TIXC | Tix Corporation | 3.5126 | 2.36 K | -0.1562 | -4.26 | 9.03 K | 31.71 K |
| CYRNQ | CYRNQ | 81.0001 | 799 | -1.80 | -2.17 | 12.56 K | 1.02 M |
| ICOA | ICOA Inc | 15.00 | 60 | -0.50 | -3.23 | 350 | 5.25 K |
| FONU | FonU2 Inc | 480.00 | -156.00 | -24.53 | 8 | 3.84 K | |
| RMTD | Remote Dynamics Inc | 56.00 | -14.00 | -20 | 23 | 1.29 K | |
| ARYC | Arrayit Corporation | 7.50 | -1.50 | -16.67 | 22.66 K | 169.91 K | |
| HBRM | Herborium Group Inc | 50.00 | -9.00 | -15.25 | 76 | 3.8 K | |
| CBGI | The CannaBusiness Group Inc | 20000.00 | -3333.334 | -14.29 | 4 K | 80 M | |
| FRTD | Fortitude Group Inc | 6681.8184 | -954.5454 | -12.5 | 605 K | 4.04 B | |
| BAJFF | Camrova Resources Inc | 22.52 | -1.422 | -5.94 | 25 | 563 | |
| HMNY | Helios and Matheson Analytics Inc | 2340.4644 | -65.8442 | -2.74 | 29 | 67.87 K | |
| WLSI | Wellstar International Inc | 3.90 | -0.10 | -2.5 | 72.75 K | 283.73 K | |
| CBKCQ | Christopher & Banks Corporation | 17.0982 | -0.1021 | -0.59 | 649.9 K | 11.11 M | |
| NKRSF | Niko Resources Ltd | 83.9697 | -0.4536 | -0.54 | 153.47 K | 12.89 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 1640.00 | 367.62 K | -85.00 | -4.93 | 910.42 K | 1.49 B |
| GAMA | Gamma Resources Ltd. | 10.64 | -2.52 | -19.15 | 893 | 9.5 K | |
| FUSE | Fuse Cobalt Inc | 420.00 | -60.00 | -12.5 | 72 | 30.24 K | |
| VIS | Visionstate Corp | 4.48 | -0.64 | -12.5 | 375 | 1.68 K | |
| USS | Uniserve Communications Corporation | 69.7368 | -9.2106 | -11.67 | 95 | 6.62 K | |
| COMP | Uniserve Communications Corporation | 69.7368 | -9.2106 | -11.67 | 95 | 6.62 K | |
| YOO | YANGAROO Inc | 3.20 | -0.40 | -11.11 | 5.12 K | 16.38 K | |
| YNV | Ynvisible Interactive Inc | 91.20 | -9.60 | -9.52 | 85 | 7.75 K | |
| LCE | Century Lithium Corp. | 3.20 | -0.30 | -8.57 | 574.99 K | 1.84 M | |
| OYL | CGX Energy Inc | 8.60 | -0.80 | -8.51 | 168.34 K | 1.45 M | |
| BSK | Blue Sky Uranium Corp | 110.00 | -10.00 | -8.33 | 1.41 K | 154.77 K | |
| CNS | Contagious Gaming Inc | 43.20 | -3.60 | -7.69 | 192 | 8.29 K | |
| RMO | Rainy Mountain Royalty Corp | 26.00 | -2.00 | -7.14 | 679 | 17.65 K | |
| MUR | Murchison Minerals Ltd | 102.50 | -7.50 | -6.82 | 93 | 9.53 K | |
| SNV | Sonoro Energy Ltd | 224.00 | -16.00 | -6.67 | 15 | 3.36 K | |
| WEB | Westbridge Energy Corporation | 190.0787 | -13.577 | -6.67 | 44 | 8.36 K | |
| IDL | Imaging Dynamics Company Ltd | 866.6667 | -58.3333 | -6.31 | 3.65 K | 3.16 M | |
| IQ | AirIQ Inc | 6.00 | -0.40 | -6.25 | 6.67 K | 40.04 K | |
| TIG | Triumph Gold Corp | 75.00 | -5.00 | -6.25 | 654 | 49.05 K | |
| INTR | Intrepid Metals Corp. | 480.00 | -32.00 | -6.25 | 38 | 18.24 K | |
| SIEN | Sienna Resources Inc. | 46.00 | -3.00 | -6.12 | 149.43 K | 6.87 M | |
| RUSH | Carolina Rush Corporation | 4.70 | -0.30 | -6 | 8.31 K | 39.06 K | |
| ICM | Iconic Minerals Ltd | 6.40 | -0.40 | -5.88 | 13 K | 83.2 K | |
| PEX | Pacific Ridge Exploration Ltd | 64.00 | -4.00 | -5.88 | 181 K | 11.58 M | |
| SPX | Stellar AfricaGold Inc | 22.4854 | -1.2492 | -5.26 | 2.73 K | 61.39 K | |
| KCC | Kincora Copper Limited | 162.00 | -9.00 | -5.26 | 225 K | 36.45 M | |
| MAX | Max Resource Corp | 109.20 | -6.00 | -5.21 | 49 | 5.35 K | |
| SXL | Slam Exploration Ltd | 5.70 | -0.30 | -5 | 13.47 K | 76.76 K | |
| MNC | Magnetic North Acquisition Corp | 3.15 | -0.15 | -4.55 | 633 | 1.99 K | |
| EDM | EDM Resources Inc. | 8.25 | -0.375 | -4.35 | 9.06 K | 74.79 K | |
| PTU | Purepoint Uranium Group Inc | 15.60 | -0.70 | -4.29 | 41.58 K | 648.65 K | |
| ZIGY | Stardust Metal Corp. | 9.60 | -0.40 | -4 | 2.98 K | 28.56 K | |
| MRZL | Mont Royal Resources Limited. | 11.655 | -0.4662 | -3.85 | 5.25 K | 61.25 K | |
| CVV | CanAlaska Uranium Ltd | 7.3288 | -0.2893 | -3.8 | 347.3 K | 2.55 M | |
| ZYUS | ZYUS Life Sciences Corporation | 6.40 | -0.25 | -3.76 | 700 | 4.48 K | |
| CTA | Centaurus Energy Inc | 385.00 | -15.00 | -3.75 | 152 | 58.52 K | |
| CONE | Canada One Mining Corp | 5.30 | -0.20 | -3.64 | 13.3 K | 70.49 K | |
| UGD | Unigold Inc | 5.30 | -0.20 | -3.64 | 8.5 K | 45.05 K | |
| VLX | Velox Energy Materials Inc. | 5.0432 | -0.1801 | -3.45 | 1.19 K | 6.02 K | |
| MPH | Medicure Inc | 17.55 | -0.60 | -3.31 | 375.41 K | 6.59 M | |
| NQC | Nordique Critical Metals Inc. | 7.00 | -0.20 | -2.78 | 6.62 K | 46.38 K | |
| PLY | Playfair Mining Ltd | 10.80 | -0.30 | -2.7 | 2.78 K | 30.06 K | |
| IFR | International Frontier Resources Corporation | 25.5428 | -0.6858 | -2.61 | 7.27 K | 185.65 K | |
| BM | BC Moly Ltd. | 4.10 | -0.10 | -2.38 | 6.95 K | 28.49 K | |
| WEC | Winchester Equity Corporation | 25.20 | -0.60 | -2.33 | 5.51 K | 138.98 K | |
| CTM | Canterra Minerals Corporation | 43.00 | -1.00 | -2.27 | 2.32 K | 99.67 K | |
| VMY-H | Voice Mobility International Inc | 11.25 | -0.25 | -2.17 | 780 | 8.78 K | |
| GUN | Gunpoint Exploration Ltd | 9.00 | -0.20 | -2.17 | 8.19 K | 73.71 K | |
| BMM | Black Mammoth Metals Corporation | 18.00 | -0.40 | -2.17 | 2.79 K | 50.18 K | |
| DFR | Diamond Fields Resources Inc | 5.875 | -0.125 | -2.08 | 307.46 K | 1.81 M | |
| LUCA | Luca Mining Corp. | 65.28 | -1.28 | -1.92 | 1.4 K | 91.46 K | |
| GCOM | Green Shift Commodities Ltd. | 100.00 | -1.80 | -1.77 | 4.66 K | 465.5 K | |
| BEA | Belmont Resources Inc | 18.24 | -0.32 | -1.72 | 21.75 K | 396.72 K | |
| JDN | Jayden Resources Inc | 18.30 | -0.30 | -1.61 | 220 | 4.03 K | |
| ROAR | Lion Rock Resources Inc. | 64.00 | -1.00 | -1.54 | 1.66 K | 106.43 K | |
| LQWD | LQwD FinTech Corp | 107.8001 | -1.40 | -1.28 | 274 | 29.54 K | |
| RET-A | Reitmans (Canada) Limited | 11.9466 | -0.1519 | -1.26 | 125.16 K | 1.5 M | |
| JSPX | JasperX Technologies Inc. | 1580.00 | -20.00 | -1.25 | 148 | 233.84 K | |
| JEC | Jura Energy Corporation | 9.90 | -0.10 | -1 | 1.35 K | 13.36 K |